Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.299 +0.009 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.097 4.122 4.087 4.122 617,014 +0.02(+0.61%)
Apr 28, 2016 4.087 4.102 4.082 4.097 229,250 +0.01(+0.24%)
Apr 27, 2016 4.082 4.092 4.082 4.087 141,621 +0.00(+0.12%)
Apr 26, 2016 4.082 4.097 4.077 4.082 250,621 +0.01(+0.24%)
Apr 25, 2016 4.067 4.102 4.067 4.072 346,946 -0.00(-0.12%)
Apr 22, 2016 4.062 4.087 4.062 4.077 136,307 +0.00(+0.00%)
Apr 21, 2016 4.072 4.082 4.057 4.077 160,261 +0.01(+0.24%)
Apr 20, 2016 4.047 4.077 4.042 4.067 331,425 +0.02(+0.61%)
Apr 19, 2016 4.042 4.047 4.017 4.042 235,777 +0.00(+0.00%)
Apr 18, 2016 4.032 4.042 4.022 4.042 132,505 +0.02(+0.49%)
Apr 15, 2016 4.027 4.037 4.022 4.022 113,605 -0.01(-0.37%)
Apr 14, 2016 4.007 4.037 4.007 4.037 112,301 +0.01(+0.37%)
Apr 13, 2016 3.998 4.022 3.998 4.022 140,305 +0.03(+0.74%)
Apr 12, 2016 3.988 4.007 3.988 3.993 235,703 +0.00(+0.00%)
Apr 11, 2016 4.003 4.007 3.993 3.993 100,183 +0.00(+0.00%)
Apr 08, 2016 4.007 4.009 3.993 3.993 135,730 -0.00(-0.12%)
Apr 07, 2016 4.003 4.017 3.983 3.998 232,194 -0.03(-0.73%)
Apr 06, 2016 3.998 4.027 3.998 4.027 304,363 +0.00(+0.12%)
Apr 05, 2016 3.973 4.022 3.973 4.022 386,007 +0.02(+0.49%)
Apr 04, 2016 4.007 4.017 3.993 4.003 146,769 +0.00(+0.12%)
Apr 01, 2016 3.988 4.012 3.988 3.998 191,739 -0.01(-0.25%)
Mar 31, 2016 4.003 4.012 3.996 4.007 135,183 +0.02(+0.49%)
Mar 30, 2016 3.978 3.993 3.978 3.988 192,490 +0.01(+0.25%)
Mar 29, 2016 3.943 3.988 3.943 3.978 201,162 +0.01(+0.25%)
Mar 28, 2016 3.978 3.988 3.958 3.968 120,892 -0.00(-0.12%)
Mar 24, 2016 4.007 3.973 3.973 3.973 123,142 -0.04(-0.98%)
Mar 23, 2016 4.012 4.042 3.998 4.012 386,274 -0.01(-0.37%)
Mar 22, 2016 4.032 4.037 4.017 4.027 239,105 -0.00(-0.12%)
Mar 21, 2016 4.003 4.032 3.997 4.032 239,430 +0.03(+0.86%)
Mar 18, 2016 3.993 4.022 3.993 3.998 544,684 -0.00(-0.12%)
Mar 17, 2016 3.993 4.007 3.983 4.003 215,226 +0.00(+0.00%)
Mar 16, 2016 3.963 4.003 3.961 4.003 182,636 +0.02(+0.62%)
Mar 15, 2016 3.978 3.978 3.963 3.978 73,051 +0.00(+0.10%)
Mar 14, 2016 3.964 3.984 3.956 3.974 72,616 +0.00(+0.12%)
Mar 11, 2016 3.950 3.969 3.950 3.969 190,278 +0.01(+0.37%)
Mar 10, 2016 3.964 3.964 3.940 3.954 158,486 +0.00(+0.00%)
Mar 09, 2016 3.940 3.954 3.940 3.954 143,261 +0.01(+0.37%)
Mar 08, 2016 3.930 3.945 3.930 3.940 143,421 -0.01(-0.37%)
Mar 07, 2016 3.935 3.954 3.930 3.954 388,565 +0.01(+0.37%)
Mar 04, 2016 3.896 3.940 3.896 3.940 275,400 +0.02(+0.62%)
Mar 03, 2016 3.886 3.915 3.881 3.915 259,561 +0.02(+0.63%)
Mar 02, 2016 3.881 3.891 3.847 3.891 195,323 +0.00(+0.13%)
Mar 01, 2016 3.822 3.886 3.815 3.886 403,489 +0.06(+1.66%)
Feb 29, 2016 3.798 3.837 3.792 3.822 295,936 +0.03(+0.77%)
Feb 26, 2016 3.788 3.793 3.773 3.793 98,978 +0.02(+0.52%)
Feb 25, 2016 3.759 3.773 3.754 3.773 419,371 +0.00(+0.13%)
Feb 24, 2016 3.739 3.778 3.729 3.769 427,484 +0.01(+0.26%)
Feb 23, 2016 3.720 3.759 3.717 3.759 312,103 +0.03(+0.92%)
Feb 22, 2016 3.700 3.734 3.700 3.724 270,116 +0.02(+0.66%)
Feb 19, 2016 3.676 3.705 3.676 3.700 206,334 -0.00(-0.13%)
Feb 18, 2016 3.695 3.705 3.680 3.705 385,230 +0.02(+0.66%)
Feb 17, 2016 3.661 3.680 3.661 3.680 211,757 +0.04(+1.08%)
Feb 16, 2016 3.646 3.665 3.641 3.641 136,124 -0.00(-0.01%)
Feb 12, 2016 3.632 3.642 3.642 3.642 148,484 +0.03(+0.81%)
Feb 11, 2016 3.642 3.642 3.584 3.613 206,817 -0.04(-1.06%)
Feb 10, 2016 3.671 3.690 3.651 3.651 123,777 -0.01(-0.40%)
Feb 09, 2016 3.656 3.681 3.651 3.666 171,974 -0.02(-0.53%)
Feb 08, 2016 3.681 3.715 3.648 3.686 310,235 -0.01(-0.39%)
Feb 05, 2016 3.710 3.728 3.695 3.700 112,998 -0.02(-0.52%)
Feb 04, 2016 3.724 3.739 3.700 3.719 146,373 -0.01(-0.39%)
Feb 03, 2016 3.729 3.749 3.715 3.734 242,727 +0.00(+0.13%)
Feb 02, 2016 3.763 3.763 3.719 3.729 197,822 -0.05(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.